COSCO SHIPPING Holdings Co Ltd H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	12.040	12.980	12.000	12.880	5.443	93,547,447
2021-11-26	12.000	12.120	11.640	11.680	4.936	27,233,615
2021-11-25	11.660	12.180	11.640	12.100	5.113	33,207,273
2021-11-24	11.600	11.780	11.560	11.660	4.927	15,365,413
2021-11-23	11.820	11.960	11.560	11.700	4.944	19,043,593
2021-11-22	11.520	12.040	11.480	11.820	4.995	47,757,765
2021-11-19	11.520	11.600	11.340	11.460	4.843	18,323,425
2021-11-18	11.540	12.080	11.420	11.520	4.868	27,246,627
2021-11-17	11.580	11.860	11.380	11.680	4.936	33,459,450
2021-11-16	11.180	11.720	11.040	11.660	4.927	40,901,312
2021-11-15	11.400	11.400	10.940	11.100	4.690	36,755,090
2021-11-12	11.720	11.780	11.360	11.440	4.834	17,483,708
2021-11-11	11.200	11.600	11.160	11.580	4.893	23,319,775
2021-11-10	11.680	11.720	11.220	11.460	4.843	27,513,948
2021-11-09	11.600	11.760	11.400	11.520	4.868	17,611,489
2021-11-08	11.320	11.760	11.300	11.520	4.868	28,344,833
2021-11-05	11.800	11.880	11.340	11.360	4.800	47,457,407
2021-11-04	12.000	12.360	11.920	12.080	5.105	48,614,156
2021-11-03	11.400	12.060	11.400	11.860	5.012	51,081,394
2021-11-02	11.460	11.800	11.300	11.380	4.809	43,643,165
2021-11-01	12.080	12.100	11.060	11.300	4.775	72,547,668
2021-10-29	11.780	12.280	11.560	12.080	5.105	63,861,671
2021-10-28	11.680	11.880	11.340	11.580	4.893	31,088,467
2021-10-27	11.820	11.900	11.420	11.700	4.944	31,497,543
2021-10-26	12.000	12.100	11.700	11.820	4.995	32,537,826
2021-10-25	11.200	12.080	11.000	11.860	5.012	67,886,919
2021-10-22	11.240	11.580	10.980	11.320	4.783	71,480,054
2021-10-21	11.100	11.280	10.820	11.240	4.750	50,702,827
2021-10-20	11.400	11.420	10.920	11.000	4.648	56,962,605

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.